Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore Internation (OP: GLCNF )

5.895 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.570 4.570 4.460 4.470 13,613 -0.09(-1.97%)
Jul 29, 2021 4.560 4.630 4.560 4.560 29,864 -0.03(-0.65%)
Jul 28, 2021 4.520 4.590 4.490 4.590 9,835 +0.12(+2.68%)
Jul 27, 2021 4.400 4.510 4.390 4.470 6,052 -0.03(-0.67%)
Jul 26, 2021 4.440 4.530 4.350 4.500 26,706 +0.14(+3.21%)
Jul 23, 2021 4.260 4.383 4.260 4.360 15,551 +0.14(+3.29%)
Jul 22, 2021 4.300 4.300 4.210 4.221 9,784 -0.07(-1.61%)
Jul 21, 2021 4.280 4.310 4.210 4.290 3,799 +0.19(+4.63%)
Jul 20, 2021 4.080 4.150 4.050 4.100 4,947 +0.02(+0.49%)
Jul 19, 2021 4.100 4.100 3.980 4.080 75,452 -0.13(-3.09%)
Jul 16, 2021 4.380 4.380 4.210 4.210 47,463 -0.21(-4.75%)
Jul 15, 2021 4.440 4.440 4.410 4.420 27,068 -0.02(-0.45%)
Jul 14, 2021 4.365 4.460 4.365 4.440 16,855 +0.06(+1.37%)
Jul 13, 2021 4.270 4.380 4.270 4.380 10,711 +0.05(+1.15%)
Jul 12, 2021 4.430 4.430 4.280 4.330 7,153 -0.08(-1.81%)
Jul 09, 2021 4.360 4.450 4.330 4.410 22,130 +0.17(+3.89%)
Jul 08, 2021 4.260 4.260 4.180 4.245 8,352 -0.14(-3.30%)
Jul 07, 2021 4.310 4.430 4.310 4.390 14,899 +0.11(+2.47%)
Jul 06, 2021 4.350 4.420 4.260 4.284 83,613 -0.07(-1.63%)
Jul 02, 2021 4.280 4.355 4.280 4.355 29,642 +0.12(+2.71%)
Jul 01, 2021 4.350 4.350 4.240 4.240 19,982 +0.01(+0.24%)
Jun 30, 2021 4.330 4.330 4.230 4.230 175,857 -0.09(-2.20%)
Jun 29, 2021 4.310 4.370 4.300 4.325 99,372 +0.02(+0.35%)
Jun 28, 2021 4.390 4.390 4.300 4.310 26,079 -0.08(-1.71%)
Jun 25, 2021 4.403 4.460 4.340 4.385 21,020 -0.01(-0.23%)
Jun 24, 2021 4.325 4.395 4.300 4.395 11,910 +0.05(+1.27%)
Jun 23, 2021 4.414 4.414 4.304 4.340 36,935 +0.06(+1.40%)
Jun 22, 2021 4.245 4.300 4.245 4.280 7,111 +0.06(+1.42%)
Jun 21, 2021 4.100 4.240 4.100 4.220 84,626 +0.10(+2.43%)
Jun 18, 2021 4.170 4.170 4.085 4.120 80,222 -0.12(-2.83%)
Jun 17, 2021 4.380 4.380 4.180 4.240 94,139 -0.17(-3.75%)
Jun 16, 2021 4.490 4.500 4.380 4.405 21,356 -0.10(-2.33%)
Jun 15, 2021 4.550 4.550 4.460 4.510 11,276 -0.10(-2.08%)
Jun 14, 2021 4.650 4.650 4.592 4.606 10,673 -0.04(-0.95%)
Jun 11, 2021 4.560 4.650 4.560 4.650 33,902 +0.11(+2.42%)
Jun 10, 2021 4.520 4.580 4.520 4.540 96,161 +0.03(+0.67%)
Jun 09, 2021 4.560 4.560 4.480 4.510 8,904 -0.09(-1.96%)
Jun 08, 2021 4.630 4.630 4.520 4.600 105,842 +0.05(+1.10%)
Jun 07, 2021 4.700 4.700 4.500 4.550 12,868 -0.10(-2.15%)
Jun 04, 2021 4.580 4.700 4.580 4.650 33,832 +0.02(+0.43%)
Jun 03, 2021 4.585 4.630 4.500 4.630 25,603 -0.07(-1.49%)
Jun 02, 2021 4.600 4.770 4.600 4.700 15,442 +0.00(+0.00%)
Jun 01, 2021 4.740 4.740 4.600 4.700 11,275 +0.10(+2.17%)
May 28, 2021 4.600 4.620 4.520 4.600 96,450 -0.01(-0.22%)
May 27, 2021 4.430 4.620 4.430 4.610 164,769 +0.25(+5.86%)
May 26, 2021 4.310 4.370 4.270 4.355 11,650 +0.05(+1.04%)
May 25, 2021 4.340 4.350 4.271 4.310 77,962 -0.09(-2.05%)
May 24, 2021 4.320 4.450 4.320 4.400 234,728 -0.01(-0.23%)
May 21, 2021 4.400 4.425 4.350 4.410 113,274 -0.02(-0.45%)
May 20, 2021 4.310 4.430 4.300 4.430 26,079 -0.02(-0.45%)
May 19, 2021 4.490 4.490 4.360 4.450 40,488 -0.12(-2.73%)
May 18, 2021 4.400 4.940 4.400 4.575 40,765 -0.02(-0.54%)
May 17, 2021 4.610 4.640 4.530 4.600 22,391 -0.02(-0.33%)
May 14, 2021 4.600 4.630 4.541 4.615 39,391 +0.08(+1.65%)
May 13, 2021 4.580 4.630 4.520 4.540 28,719 -0.16(-3.40%)
May 12, 2021 4.720 4.780 4.590 4.700 134,873 -0.02(-0.42%)
May 11, 2021 4.500 4.720 4.480 4.720 126,584 +0.10(+2.16%)
May 10, 2021 4.640 4.710 4.612 4.620 168,032 +0.11(+2.44%)
May 07, 2021 4.410 4.530 4.410 4.510 166,580 +0.24(+5.62%)
May 06, 2021 4.350 4.360 4.260 4.270 35,337 -0.06(-1.27%)
May 05, 2021 4.230 4.340 4.210 4.325 116,427 +0.17(+4.22%)
May 04, 2021 4.150 4.160 4.090 4.150 42,991 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.